Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airboss of America Corp (OP: ABSSF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.97 11.97 11.97 85 +0.00(+0.00%)
May 28, 2020 11.89 11.97 11.89 11.97 25,775 +0.26(+2.24%)
May 27, 2020 11.93 11.93 11.60 11.71 12,304 +0.90(+8.35%)
May 26, 2020 10.80 10.80 10.80 130,122 +0.00(+0.00%)
May 22, 2020 11.20 11.20 10.80 10.80 7,700 -0.42(-3.71%)
May 21, 2020 10.85 11.22 10.85 11.22 13,900 +0.35(+3.17%)
May 20, 2020 10.98 11.00 10.69 10.88 12,459 -0.01(-0.05%)
May 19, 2020 11.66 11.66 10.88 10.88 17,825 +1.07(+10.91%)
May 18, 2020 9.810 9.810 9.810 9.810 1,000 -1.29(-11.65%)
May 15, 2020 10.52 11.10 10.52 11.10 32,700 +1.33(+13.59%)
May 14, 2020 9.820 9.820 9.724 9.775 1,800 -0.63(-6.09%)
May 13, 2020 9.992 10.41 9.670 10.41 1,970 -0.59(-5.37%)
May 12, 2020 10.93 11.00 10.93 11.00 11,525 +0.10(+0.92%)
May 11, 2020 10.90 10.90 10.90 10.90 546 -0.16(-1.45%)
May 08, 2020 11.06 11.06 11.06 11.06 26,100 -0.06(-0.54%)
May 07, 2020 10.81 11.45 10.81 11.12 66,001 +0.63(+6.00%)
May 06, 2020 10.49 10.49 10.49 10.49 340 +0.19(+1.85%)
May 05, 2020 10.32 10.32 10.30 10.30 12,964 +0.50(+5.06%)
May 04, 2020 9.804 9.804 9.804 9.804 100 -0.21(-2.06%)
May 01, 2020 9.900 10.01 9.900 10.01 400 -0.58(-5.49%)
Apr 30, 2020 10.59 10.59 10.59 2 +0.00(+0.00%)
Apr 29, 2020 10.59 10.59 10.59 10.59 4,230 +0.54(+5.39%)
Apr 28, 2020 9.825 10.05 9.825 10.05 3,066 -0.14(-1.37%)
Apr 27, 2020 10.10 10.30 10.10 10.19 2,380 -0.23(-2.17%)
Apr 24, 2020 10.87 10.87 10.42 10.42 6,300 -0.27(-2.56%)
Apr 23, 2020 11.00 11.10 10.69 10.69 14,408 +0.34(+3.29%)
Apr 22, 2020 10.00 10.35 10.00 10.35 2,177 +0.65(+6.70%)
Apr 21, 2020 9.781 9.781 9.580 9.700 1,812 -0.17(-1.71%)
Apr 20, 2020 9.091 9.868 9.091 9.868 2,111 +0.87(+9.65%)
Apr 17, 2020 9.000 9.000 9.000 9.000 200 +0.42(+4.94%)
Apr 16, 2020 8.381 8.576 8.373 8.576 1,467 +0.35(+4.23%)
Apr 15, 2020 8.652 8.652 8.228 8.228 1,432 -0.49(-5.67%)
Apr 14, 2020 8.922 8.950 8.490 8.723 2,969 +0.23(+2.74%)
Apr 13, 2020 8.500 8.511 8.287 8.490 4,882 +0.29(+3.60%)
Apr 09, 2020 8.800 8.800 8.150 8.195 2,100 +0.09(+1.17%)
Apr 08, 2020 7.860 8.100 7.860 8.100 1,998 +0.21(+2.68%)
Apr 07, 2020 7.785 8.210 7.400 7.889 2,628 +0.34(+4.48%)
Apr 06, 2020 7.116 7.551 7.116 7.550 7,098 +0.42(+5.93%)
Apr 03, 2020 7.240 7.240 6.750 7.128 14,100 +0.18(+2.56%)
Apr 02, 2020 6.940 6.950 6.940 6.950 440 +0.63(+9.96%)
Apr 01, 2020 6.025 6.545 5.950 6.320 4,381 +0.64(+11.27%)
Mar 31, 2020 4.080 5.940 4.080 5.680 47,845 +1.74(+44.16%)
Mar 30, 2020 4.030 4.030 3.920 3.940 477 -0.16(-3.82%)
Mar 27, 2020 4.150 4.150 3.970 4.096 2,200 -0.02(-0.48%)
Mar 26, 2020 4.272 4.272 4.116 4.116 1,795 -0.08(-1.99%)
Mar 25, 2020 3.920 4.200 3.917 4.200 2,670 +0.92(+28.05%)
Mar 24, 2020 3.280 3.280 3.280 3.280 1,044 +0.03(+0.92%)
Mar 23, 2020 3.250 3.250 3.199 3.250 3,250 -0.18(-5.15%)
Mar 20, 2020 3.330 3.439 3.330 3.426 15,100 -0.81(-19.07%)
Mar 18, 2020 4.234 4.234 4.234 0 +0.00(+0.00%)
Mar 17, 2020 4.115 4.234 4.115 4.234 1,250 -0.19(-4.23%)
Mar 16, 2020 4.421 4.421 4.421 4.421 250 -0.20(-4.22%)
Mar 13, 2020 4.450 4.616 4.449 4.616 4,000 -0.90(-16.30%)
Mar 11, 2020 5.515 5.515 5.515 0 -0.12(-2.22%)
Mar 10, 2020 5.640 5.640 5.640 5.640 761 -0.61(-9.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.